|
Closing price on 3/23/2015
|
|
| Open |
6.50 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
62,300 |
| Split-adjusted Price |
6.90 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2015
|
+0.20 / +2.99%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.73
|
6.90
|
62,300
|
|
|
3/20/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
29,000
|
|
|
3/19/2015
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.82
|
6.70
|
45,400
|
|
|
3/18/2015
|
-0.20 / -2.82%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.94
|
6.90
|
31,600
|
|
|
3/17/2015
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.95
|
7.10
|
41,100
|
|
|
3/16/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.90
|
7.00
|
50,000
|
|
|
3/13/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.01
|
7.00
|
41,600
|
|
|
3/12/2015
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.07
|
7.10
|
33,600
|
|
|
3/11/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
7.20
|
46,000
|
|
|
3/10/2015
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.00
|
7.20
|
7.14
|
7.20
|
62,400
|
|
|
3/9/2015
|
-0.30 / -4.00%
|
7.40
|
7.40
|
6.90
|
7.20
|
7.15
|
7.20
|
129,600
|
|
|
3/6/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.35
|
7.50
|
125,700
|
|
|
3/5/2015
|
+0.20 / +2.74%
|
7.20
|
7.80
|
7.10
|
7.50
|
7.40
|
7.50
|
173,200
|
|
|
3/4/2015
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.20
|
7.30
|
7.41
|
7.30
|
131,000
|
|
|
3/3/2015
|
+0.30 / +4.05%
|
7.80
|
8.00
|
7.50
|
7.70
|
7.86
|
7.70
|
196,900
|
|
|
3/2/2015
|
+0.60 / +8.82%
|
7.00
|
7.40
|
6.90
|
7.40
|
7.27
|
7.40
|
194,000
|
|
|
2/27/2015
|
-0.40 / -5.56%
|
7.30
|
7.40
|
6.60
|
6.80
|
6.92
|
6.80
|
114,300
|
|
|
2/26/2015
|
-0.30 / -4.00%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.65
|
7.20
|
442,100
|
|
|
2/25/2015
|
+0.60 / +8.70%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.45
|
7.50
|
168,200
|
|
|
2/24/2015
|
+0.60 / +9.52%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.89
|
6.90
|
70,700
|
|
|
2/13/2015
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.70
|
6.30
|
6.20
|
6.30
|
271,800
|
|
|
2/12/2015
|
-0.40 / -6.45%
|
5.80
|
6.10
|
5.60
|
5.80
|
5.78
|
5.80
|
225,300
|
|
|
2/11/2015
|
-0.60 / -8.82%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.30
|
6.20
|
124,005
|
|
|
2/10/2015
|
+0.40 / +6.25%
|
5.80
|
6.80
|
5.80
|
6.80
|
5.92
|
6.80
|
523,700
|
|
|
2/9/2015
|
-0.70 / -9.86%
|
7.60
|
7.60
|
6.40
|
6.40
|
6.42
|
6.40
|
462,500
|
|
|
2/6/2015
|
-0.70 / -8.97%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
7.10
|
595,500
|
|
|
2/5/2015
|
-0.80 / -9.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
29,500
|
|
|
2/4/2015
|
-0.90 / -9.47%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
112,900
|
|
|
2/3/2015
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3,400
|
|
|
2/2/2015
|
-1.10 / -9.48%
|
11.40
|
11.40
|
10.50
|
10.50
|
10.68
|
10.50
|
10,700
|
|
|